Agland Co-op, Inc.

 
Options for @C7Z

Commodity    Show All Strike Prices
@C7Z: CORN December 2017 Call 1800   CALLS (CBOT) as of 10/23/2017 12:01:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   144'4s   -4'4         149'0  10/20/2017 01:48:00
 2900   54'4s   -4'4         59'0  10/20/2017 01:48:00
 3000   44'4s   -4'4         49'0  10/20/2017 01:48:00
 3100   34'5s   -4'4         39'1  10/20/2017 01:48:00
 3200   25'0s   -4'2         29'2  10/20/2017 01:48:00
 3250   20'3s   -4'1         24'4  10/20/2017 01:48:00
 3300   16'0s   -3'6   17'0   17'0   16'2   19'6  10/20/2017 01:48:00
 3350   11'7s   -3'4         15'3  10/20/2017 01:48:00
 3400   13'0s   4'4   8'4   13'0   7'5   8'4  10/23/2017 11:48:00
 3450   9'0s   3'2   5'4   9'0   5'1   5'6  10/23/2017 11:35:00
 3500   6'3s   2'5   3'7   6'3   3'2   3'6  10/23/2017 11:48:00
 3550   4'1s   1'7   2'4   4'1   2'1   2'2  10/23/2017 11:46:00
 3600   2'4s   1'0   1'4   2'4   1'3   1'4  10/23/2017 11:31:00
 3650   1'5s   0'5   0'7   1'5   0'7   1'0  10/23/2017 11:38:00
 3700   1'0s   0'3   0'4   1'0   0'4   0'5  10/23/2017 11:50:00
 3750   0'5s   0'2   0'4   0'5   0'4   0'3  10/23/2017 11:31:00
 3800   0'3s   0'1   0'3   0'3   0'3   0'2  10/23/2017 10:22:00
 3850   0'2s   -0'1   0'2   0'2   0'2   0'3  10/20/2017 01:48:00
 3900   0'2s   0'0   0'2   0'2   0'1   0'2  10/23/2017 09:14:00
 3950   0'2s   0'0         0'2  10/20/2017 01:48:00
 4000   0'1s   -0'1   0'2   0'2   0'1   0'2  10/23/2017 11:10:00
 4050   0'1s   -0'1         0'2  10/20/2017 01:48:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 09:34:00
 4150   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 10:32:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 11:46:00
 4250   0'1s   0'0         0'1  10/20/2017 01:48:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 08:51:00
 4350   0'1s   0'0         0'1  10/20/2017 01:48:00
 4400   0'1s   0'0         0'1  10/20/2017 01:48:00
 4450   0'1s   0'0         0'1  10/20/2017 01:48:00
 4500   0'1s   0'0         0'1  10/20/2017 01:48:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  10/20/2017 01:48:00
 4700   0'1s   0'0         0'1  10/20/2017 01:48:00
 4800   0'1s   0'0         0'1  10/20/2017 01:48:00
 4900   0'1s   0'0         0'1  10/20/2017 01:48:00
 5000   0'1s   0'0         0'1  10/20/2017 01:48:00
 5100   0'1s   0'0         0'1  10/20/2017 01:48:00
 5200   0'1s   0'0         0'1  10/20/2017 01:48:00
 5300   0'1s   0'0         0'1  10/20/2017 01:48:00
 5400   0'1s   0'0         0'1  10/20/2017 01:48:00
 5500   0'1s   0'0         0'1  10/20/2017 01:48:00
 5600   0'1s   0'0         0'1  10/20/2017 01:48:00
 5700   0'1s   0'0         0'1  10/20/2017 01:48:00
 5800   0'1s   0'0         0'1  10/20/2017 01:48:00
 5900   0'1s   0'0         0'1  10/20/2017 01:48:00
 6000   0'1s   0'0         0'1  10/20/2017 01:48:00
 6100   0'1s   0'0         0'1  10/20/2017 01:48:00
 6200   0'1s   0'0         0'1  10/20/2017 01:48:00
 6300   0'1s   0'0         0'1  10/20/2017 01:48:00
 6400   0'1s   0'0         0'1  10/20/2017 01:48:00
 7000   0'1s   0'0         0'1  10/20/2017 01:48:00
 8000   0'1s   0'0         0'1  10/20/2017 01:48:00

@C7Z: CORN December 2017 Call 1800   PUTS (CBOT) as of 10/23/2017 12:01:05 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  10/20/2017 01:48:00
 2300   0'1s   0'0         0'1  10/20/2017 01:48:00
 2400   0'1s   0'0         0'1  10/20/2017 01:48:00
 2500   0'1s   0'0         0'1  10/20/2017 01:48:00
 2600   0'1s   0'0         0'1  10/20/2017 01:48:00
 2700   0'1s   0'0         0'1  10/20/2017 01:48:00
 2800   0'1s   0'0         0'1  10/20/2017 01:48:00
 2850   0'1s   0'0         0'1  10/20/2017 01:48:00
 2900   0'1s   0'0         0'1  10/20/2017 01:48:00
 2950   0'1s   0'0         0'1  10/20/2017 01:48:00
 3000   0'1s   0'0         0'1  10/20/2017 01:48:00
 3050   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 08:45:00
 3100   0'1s   0'0   0'1   0'1   0'1   0'1  10/23/2017 10:52:00
 3150   0'2s   0'0   0'2   0'2   0'2   0'2  10/23/2017 09:21:00
 3200   0'3s   -0'1   0'4   0'4   0'3   0'4  10/23/2017 09:34:00
 3250   0'7s   0'0   0'7   0'7   0'7   0'7  10/23/2017 08:32:00
 3300   0'6s   -0'6   1'4   1'5   0'6   1'4  10/23/2017 11:50:00
 3350   1'2s   -1'1   2'2   2'5   1'2   2'3  10/23/2017 10:58:00
 3400   2'0s   -2'0   4'0   4'3   2'0   4'0  10/23/2017 11:44:00
 3450   3'5s   -2'5   6'5   6'5   3'5   6'2  10/23/2017 11:38:00
 3500   5'6s   -3'4   9'2   10'0   5'6   9'2  10/23/2017 11:31:00
 3550   8'2s   -4'4   13'4   13'4   8'2   12'6  10/23/2017 11:48:00
 3600   11'6s   -5'2   15'5   15'5   11'6   17'0  10/23/2017 11:49:00
 3650   17'0s   -4'4   17'0   17'0   17'0   21'4  10/23/2017 10:19:00
 3700   20'2s   -5'7   26'0   26'0   20'2   26'1  10/23/2017 11:49:00
 3750   25'6s   -5'1   25'6   25'6   25'6   30'7  10/23/2017 10:31:00
 3800   31'2s   -4'4   35'6   36'4   31'2   35'6  10/23/2017 10:23:00
 3850   40'6s   4'3         36'3  10/20/2017 01:48:00
 3900   42'6s   -3'0   44'1   44'1   42'6   45'6  10/23/2017 09:31:00
 3950   50'6s   4'4         46'2  10/20/2017 01:48:00
 4000   50'0s   -5'5   53'7   54'0   50'0   55'5  10/23/2017 11:31:00
 4050   60'5s   4'3         56'2  10/20/2017 01:48:00
 4100   65'5s   4'3   58'3   65'0   58'3   61'2  10/20/2017 01:48:00
 4150   70'5s   4'4         66'1  10/20/2017 01:48:00
 4200   75'4s   0'0   75'4   75'4   75'4   75'4  10/23/2017 06:07:00
 4250   80'4s   4'4         76'0  10/20/2017 01:48:00
 4300   85'4s   4'4   85'0   85'0   85'0   81'0  10/20/2017 01:48:00
 4400   95'4s   4'4         91'0  10/20/2017 01:48:00
 4500   105'4s   4'4         101'0  10/20/2017 01:48:00
 4600   115'4s   4'4         111'0  10/20/2017 01:48:00
 4700   125'4s   4'4         121'0  10/20/2017 01:48:00
 4800   135'4s   4'4         131'0  10/20/2017 01:48:00
 4900   145'4s   4'4         141'0  10/20/2017 01:48:00
 5000   155'4s   4'4         151'0  10/20/2017 01:48:00
 5200   175'4s   4'4         171'0  10/20/2017 01:48:00
 6400   295'4s   4'4         291'0  10/20/2017 01:48:00
 8000   455'4s   4'4         451'0  10/20/2017 01:48:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN